UK markets open in 6 hours 48 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.27 +0.27 (+0.34%) GOLD FUTURES
2,333.90 +22.90 (+0.99%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,482.05 -1,968.53 (-4.06%)
bpost NV/SA (0QF5.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:19PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.73 | 3.77 | 3.69 | 3.71 | 3.71 | 3,100 |
| 29 Apr 2024 | 3.78 | 3.78 | 3.71 | 3.77 | 3.77 | 1,924 |
| 26 Apr 2024 | 3.65 | 3.74 | 3.66 | 3.71 | 3.71 | 31,561 |
| 25 Apr 2024 | 3.75 | 3.70 | 3.60 | 3.69 | 3.69 | 41,095 |
| 24 Apr 2024 | 3.75 | 3.78 | 3.72 | 3.75 | 3.75 | 25,659 |
| 23 Apr 2024 | 3.82 | 3.83 | 3.75 | 3.75 | 3.75 | 54,382 |
| 22 Apr 2024 | 3.57 | 3.87 | 3.58 | 3.69 | 3.69 | 45,933 |
| 19 Apr 2024 | 3.58 | 3.59 | 3.55 | 3.58 | 3.58 | 15,219 |
| 18 Apr 2024 | 3.56 | 3.61 | 3.57 | 3.58 | 3.58 | 21,702 |
| 17 Apr 2024 | 3.49 | 3.58 | 3.45 | 3.48 | 3.48 | 24,415 |
| 16 Apr 2024 | 3.50 | 3.53 | 3.49 | 3.52 | 3.52 | 20,491 |
| 15 Apr 2024 | 3.53 | 3.58 | 3.53 | 3.56 | 3.56 | 21,872 |
| 12 Apr 2024 | 3.50 | 3.58 | 3.48 | 3.58 | 3.58 | 22,161 |
| 11 Apr 2024 | 3.49 | 3.59 | 3.47 | 3.53 | 3.53 | 167,248 |
| 10 Apr 2024 | 3.46 | 3.58 | 3.47 | 3.56 | 3.56 | 45,056 |
| 09 Apr 2024 | 3.48 | 3.51 | 3.46 | 3.48 | 3.48 | 31,418 |
| 08 Apr 2024 | 3.39 | 3.46 | 3.21 | 3.43 | 3.43 | 73,866 |
| 05 Apr 2024 | 3.40 | 3.51 | 3.45 | 3.49 | 3.49 | 14,518 |
| 04 Apr 2024 | 3.51 | 3.55 | 3.51 | 3.52 | 3.52 | 15,090 |
| 03 Apr 2024 | 3.38 | 3.51 | 3.43 | 3.50 | 3.50 | 19,230 |
| 02 Apr 2024 | 3.44 | 3.44 | 3.39 | 3.42 | 3.42 | 48,590 |
| 28 Mar 2024 | 3.48 | 3.49 | 3.43 | 3.48 | 3.48 | 7,940 |
| 27 Mar 2024 | 3.40 | 3.46 | 3.39 | 3.45 | 3.45 | 6,424 |
| 26 Mar 2024 | 3.30 | 3.40 | 3.36 | 3.40 | 3.40 | 13,645 |
| 25 Mar 2024 | 3.28 | 3.35 | 3.31 | 3.35 | 3.35 | 9,900 |
| 22 Mar 2024 | 3.30 | 3.37 | 3.32 | 3.35 | 3.35 | 14,180 |
| 21 Mar 2024 | 3.38 | 3.40 | 3.30 | 3.38 | 3.38 | 7,781 |
| 20 Mar 2024 | 3.23 | 3.34 | 3.24 | 3.33 | 3.33 | 26,628 |
| 19 Mar 2024 | 3.16 | 3.26 | 3.19 | 3.22 | 3.22 | 21,266 |
| 18 Mar 2024 | 3.11 | 3.14 | 3.10 | 3.12 | 3.12 | 28,281 |
| 15 Mar 2024 | 3.22 | 3.24 | 3.12 | 3.12 | 3.12 | 31,252 |
| 14 Mar 2024 | 3.20 | 3.24 | 3.20 | 3.21 | 3.21 | 17,562 |
| 13 Mar 2024 | 3.26 | 3.27 | 3.21 | 3.24 | 3.24 | 26,585 |
| 12 Mar 2024 | 3.21 | 3.27 | 3.25 | 3.25 | 3.25 | 11,270 |
| 11 Mar 2024 | 3.28 | 3.29 | 3.22 | 3.23 | 3.23 | 13,939 |
| 08 Mar 2024 | 3.30 | 3.33 | 3.27 | 3.29 | 3.29 | 8,877 |
| 07 Mar 2024 | 3.26 | 3.30 | 3.21 | 3.30 | 3.30 | 82,711 |
| 06 Mar 2024 | 3.33 | 3.35 | 3.27 | 3.27 | 3.27 | 22,461 |
| 05 Mar 2024 | 3.48 | 3.49 | 3.33 | 3.47 | 3.47 | 31,250 |
| 04 Mar 2024 | 3.70 | 3.62 | 3.51 | 3.54 | 3.54 | 43,133 |
| 01 Mar 2024 | 3.38 | 3.70 | 3.30 | 3.64 | 3.64 | 57,846 |
| 29 Feb 2024 | 3.48 | 3.52 | 3.45 | 3.49 | 3.49 | 7,061 |
| 28 Feb 2024 | 3.45 | 3.50 | 3.40 | 3.45 | 3.45 | 17,683 |
| 27 Feb 2024 | 3.46 | 3.49 | 3.42 | 3.47 | 3.47 | 51,650 |
| 26 Feb 2024 | 3.54 | 3.52 | 3.49 | 3.51 | 3.51 | 35,487 |
| 23 Feb 2024 | 3.56 | 3.59 | 3.52 | 3.53 | 3.53 | 64,542 |
| 22 Feb 2024 | 3.55 | 3.62 | 3.56 | 3.58 | 3.58 | 7,096 |
| 21 Feb 2024 | 3.52 | 3.57 | 3.55 | 3.56 | 3.56 | 4,511 |
| 20 Feb 2024 | 3.53 | 3.56 | 3.53 | 3.55 | 3.55 | 28,726 |
| 19 Feb 2024 | 3.55 | 3.59 | 3.53 | 3.58 | 3.58 | 11,534 |
| 16 Feb 2024 | 3.55 | 3.59 | 3.53 | 3.56 | 3.56 | 18,764 |
| 15 Feb 2024 | 3.55 | 3.59 | 3.56 | 3.56 | 3.56 | 8,335 |
| 14 Feb 2024 | 3.49 | 3.57 | 3.50 | 3.57 | 3.57 | 18,500 |
| 13 Feb 2024 | 3.58 | 3.62 | 3.52 | 3.53 | 3.53 | 15,565 |
| 12 Feb 2024 | 3.60 | 3.62 | 3.56 | 3.59 | 3.59 | 24,011 |
| 09 Feb 2024 | 3.55 | 3.57 | 3.52 | 3.55 | 3.55 | 16,968 |
| 08 Feb 2024 | 3.55 | 3.57 | 3.51 | 3.55 | 3.55 | 21,117 |
| 07 Feb 2024 | 3.76 | 3.79 | 3.50 | 3.51 | 3.51 | 33,124 |
| 06 Feb 2024 | 3.75 | 3.77 | 3.71 | 3.74 | 3.74 | 10,437 |
| 05 Feb 2024 | 3.74 | 3.78 | 3.73 | 3.75 | 3.75 | 7,973 |
| 02 Feb 2024 | 3.73 | 3.78 | 3.75 | 3.75 | 3.75 | 2,990 |
| 01 Feb 2024 | 3.77 | 3.79 | 3.75 | 3.75 | 3.75 | 4,646 |
| 31 Jan 2024 | 3.78 | 3.83 | 3.78 | 3.78 | 3.78 | 37,121 |
| 30 Jan 2024 | 3.84 | 3.88 | 3.80 | 3.80 | 3.80 | 44,887 |
| 29 Jan 2024 | 3.93 | 3.93 | 3.82 | 3.86 | 3.86 | 17,116 |
| 26 Jan 2024 | 3.95 | 3.98 | 3.85 | 3.95 | 3.95 | 15,565 |
| 25 Jan 2024 | 3.92 | 3.96 | 3.91 | 3.96 | 3.96 | 16,079 |
| 24 Jan 2024 | 4.00 | 3.96 | 3.94 | 3.96 | 3.96 | 19,314 |
| 23 Jan 2024 | 3.89 | 3.97 | 3.89 | 3.95 | 3.95 | 12,190 |
| 22 Jan 2024 | 3.84 | 3.89 | 3.84 | 3.87 | 3.87 | 27,500 |
| 19 Jan 2024 | 3.85 | 3.90 | 3.82 | 3.87 | 3.87 | 28,097 |
| 18 Jan 2024 | 3.95 | 3.93 | 3.82 | 3.93 | 3.93 | 34,821 |
| 17 Jan 2024 | 3.93 | 3.92 | 3.85 | 3.88 | 3.88 | 37,197 |
| 16 Jan 2024 | 3.99 | 3.97 | 3.90 | 3.95 | 3.95 | 35,071 |
| 15 Jan 2024 | 4.09 | 4.06 | 3.90 | 3.93 | 3.93 | 118,850 |
| 12 Jan 2024 | 4.15 | 4.18 | 4.11 | 4.14 | 4.14 | 23,109 |
| 11 Jan 2024 | 4.25 | 4.26 | 4.13 | 4.15 | 4.15 | 35,303 |
| 10 Jan 2024 | 4.25 | 4.27 | 4.18 | 4.22 | 4.22 | 50,775 |
| 09 Jan 2024 | 4.50 | 4.50 | 4.05 | 4.17 | 4.17 | 220,549 |
| 08 Jan 2024 | 4.64 | 4.70 | 4.61 | 4.69 | 4.69 | 24,728 |
| 05 Jan 2024 | 4.66 | 4.70 | 4.64 | 4.70 | 4.70 | 18,409 |
| 04 Jan 2024 | 4.65 | 4.72 | 4.66 | 4.72 | 4.72 | 14,894 |
| 03 Jan 2024 | 4.70 | 4.70 | 4.64 | 4.66 | 4.66 | 22,131 |
| 02 Jan 2024 | 4.65 | 4.74 | 4.67 | 4.72 | 4.72 | 40,548 |
| 29 Dec 2023 | 4.67 | 4.71 | 4.64 | 4.66 | 4.66 | 18,296 |
| 28 Dec 2023 | 4.70 | 4.73 | 4.68 | 4.71 | 4.71 | 18,235 |
| 27 Dec 2023 | 4.70 | 4.73 | 4.70 | 4.72 | 4.72 | 20,814 |
| 22 Dec 2023 | 4.71 | 4.72 | 4.71 | 4.71 | 4.71 | 13,734 |
| 21 Dec 2023 | 4.75 | 4.80 | 4.68 | 4.69 | 4.69 | 15,458 |
| 20 Dec 2023 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | 32,393 |
| 19 Dec 2023 | 4.68 | 4.82 | 4.69 | 4.77 | 4.77 | 17,206 |
| 18 Dec 2023 | 4.68 | 4.77 | 4.71 | 4.74 | 4.74 | 27,696 |
| 15 Dec 2023 | 4.70 | 4.78 | 4.75 | 4.77 | 4.77 | 18,859 |
| 14 Dec 2023 | 4.60 | 4.74 | 4.65 | 4.68 | 4.68 | 62,606 |
| 13 Dec 2023 | 4.70 | 4.77 | 4.62 | 4.66 | 4.66 | 9,371 |
| 12 Dec 2023 | 4.62 | 4.75 | 4.59 | 4.65 | 4.65 | 60,695 |
| 11 Dec 2023 | 4.68 | 4.70 | 4.63 | 4.64 | 4.64 | 47,467 |
| 08 Dec 2023 | 4.55 | 4.71 | 4.63 | 4.71 | 4.71 | 85,044 |
| 07 Dec 2023 | 4.70 | 4.69 | 4.64 | 4.67 | 4.67 | 8,470 |
| 06 Dec 2023 | 4.64 | 4.78 | 4.71 | 4.73 | 4.73 | 63,496 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.